Closing price on 10/13/2023
|
|
Open |
26.70 |
High |
27.50 |
Low |
26.70 |
Volume |
3,200 |
Split-adjusted Price |
25.63 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2023
|
-0.10 / -0.36%
|
26.70
|
27.50
|
26.70
|
27.40
|
26.80
|
25.63
|
3,200
|
|
10/12/2023
|
+0.30 / +1.10%
|
27.40
|
27.60
|
27.40
|
27.50
|
27.50
|
25.72
|
4,400
|
|
10/11/2023
|
+0.70 / +2.61%
|
27.00
|
27.50
|
26.80
|
27.50
|
27.20
|
25.72
|
2,700
|
|
10/10/2023
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.60
|
27.00
|
26.80
|
25.25
|
12,400
|
|
10/9/2023
|
+0.30 / +1.12%
|
27.20
|
27.20
|
26.60
|
27.00
|
27.00
|
25.25
|
4,500
|
|
10/6/2023
|
-0.40 / -1.49%
|
26.60
|
26.80
|
26.50
|
26.50
|
26.70
|
24.78
|
1,500
|
|
10/5/2023
|
+0.30 / +1.13%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.90
|
25.06
|
1,200
|
|
10/4/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.78
|
0
|
|
10/3/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.30
|
26.80
|
26.50
|
25.06
|
2,800
|
|
10/2/2023
|
-0.80 / -2.89%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.80
|
25.16
|
600
|
|
9/29/2023
|
-0.20 / -0.75%
|
30.00
|
30.00
|
26.50
|
26.50
|
27.70
|
24.78
|
300
|
|
9/28/2023
|
-0.10 / -0.38%
|
27.10
|
27.10
|
26.30
|
26.30
|
26.70
|
24.60
|
9,400
|
|
9/27/2023
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.10
|
26.70
|
26.40
|
24.97
|
3,900
|
|
9/26/2023
|
-0.30 / -1.12%
|
27.10
|
27.10
|
26.50
|
26.50
|
26.50
|
24.78
|
2,400
|
|
9/25/2023
|
-0.40 / -1.49%
|
27.40
|
27.40
|
26.50
|
26.50
|
26.80
|
24.78
|
8,000
|
|
9/22/2023
|
+0.30 / +1.09%
|
27.20
|
27.80
|
26.70
|
27.80
|
26.90
|
26.00
|
5,300
|
|
9/21/2023
|
-0.20 / -0.72%
|
27.50
|
27.50
|
27.40
|
27.50
|
27.50
|
25.72
|
7,300
|
|
9/20/2023
|
+0.40 / +1.45%
|
27.70
|
27.90
|
27.50
|
27.90
|
27.70
|
26.09
|
7,600
|
|
9/19/2023
|
+0.10 / +0.37%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.50
|
25.63
|
4,600
|
|
9/18/2023
|
-0.30 / -1.09%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.30
|
25.53
|
3,200
|
|
9/15/2023
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
25.81
|
3,400
|
|
9/14/2023
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.50
|
27.60
|
27.60
|
25.81
|
1,500
|
|
9/13/2023
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.60
|
27.70
|
27.60
|
25.91
|
9,300
|
|
9/12/2023
|
+0.10 / +0.36%
|
28.90
|
28.90
|
27.60
|
28.10
|
27.70
|
26.28
|
3,900
|
|
9/11/2023
|
+0.10 / +0.36%
|
26.80
|
29.00
|
26.80
|
27.70
|
28.00
|
25.91
|
3,400
|
|
9/8/2023
|
0.00 / 0.00%
|
26.80
|
28.40
|
23.80
|
27.90
|
27.60
|
26.09
|
6,500
|
|
9/7/2023
|
+0.90 / +3.32%
|
27.60
|
28.00
|
27.50
|
28.00
|
27.90
|
26.19
|
4,700
|
|
9/6/2023
|
+0.50 / +1.87%
|
27.10
|
27.60
|
27.00
|
27.30
|
27.10
|
25.53
|
10,000
|
|
9/5/2023
|
+0.40 / +1.50%
|
26.80
|
27.50
|
26.50
|
27.00
|
26.80
|
25.25
|
6,300
|
|
8/31/2023
|
+0.30 / +1.13%
|
26.50
|
26.80
|
26.30
|
26.80
|
26.60
|
25.06
|
7,200
|
|
|